Unimot S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	93.000	93.200	89.000	90.400	70.789	5,510
2022-12-15	92.500	92.500	91.000	92.100	72.120	3,528
2022-12-14	92.400	93.000	91.800	93.000	72.825	5,966
2022-12-13	90.900	93.000	90.100	92.500	72.434	7,821
2022-12-12	90.500	91.700	88.700	91.700	71.807	5,963
2022-12-09	89.000	91.600	87.200	91.000	71.259	7,330
2022-12-08	91.200	91.200	87.500	89.000	69.693	8,681
2022-12-07	91.700	91.700	88.100	91.200	71.416	7,406
2022-12-06	92.900	92.900	90.100	91.900	71.964	7,818
2022-12-05	93.000	94.600	92.000	93.200	72.982	13,631
2022-12-02	90.000	96.000	89.800	93.000	72.825	30,710
2022-12-01	89.500	90.700	89.300	90.600	70.946	5,171
2022-11-30	89.000	89.900	88.000	89.300	69.928	5,728
2022-11-29	90.000	90.600	87.800	88.800	69.536	6,628
2022-11-28	88.000	90.400	88.000	89.700	70.241	7,014
2022-11-25	87.800	88.200	86.600	87.800	68.753	6,200
2022-11-24	89.500	89.500	87.100	87.400	68.440	6,501
2022-11-23	89.500	90.000	87.000	89.500	70.085	6,226
2022-11-22	90.000	91.000	87.500	89.500	70.085	16,643
2022-11-21	87.700	91.000	87.700	89.100	69.771	22,229
2022-11-18	84.400	88.000	83.700	87.600	68.597	23,212
2022-11-17	82.000	85.000	80.600	84.400	66.091	31,603
2022-11-16	80.000	81.500	78.400	81.500	63.820	14,937
2022-11-15	79.000	80.700	77.300	80.400	62.959	19,073
2022-11-14	75.300	78.800	74.200	78.800	61.706	15,483
2022-11-10	72.600	74.300	71.600	74.100	58.025	9,354
2022-11-09	73.700	73.700	72.300	73.100	57.242	7,667
2022-11-08	74.400	74.400	72.900	73.100	57.242	11,845
2022-11-07	78.700	78.700	71.600	72.300	56.616	42,103
2022-11-04	76.700	78.700	75.000	77.500	60.688	14,574
2022-11-03	72.100	76.300	72.100	76.200	59.670	7,579
2022-11-02	74.000	75.200	72.000	75.200	58.887	14,051
2022-10-31	70.400	73.900	70.400	73.900	57.869	11,590
2022-10-28	71.500	71.900	70.000	70.300	55.050	6,472
2022-10-27	70.300	71.800	69.900	70.200	54.971	2,444
2022-10-26	71.300	72.000	68.500	70.300	55.050	7,359
2022-10-25	69.900	72.900	67.200	71.300	55.833	16,561
2022-10-24	67.100	71.000	67.100	69.900	54.736	6,384
2022-10-21	68.000	68.000	65.500	67.000	52.466	4,191
2022-10-20	67.800	68.200	66.900	68.000	53.249	3,286
2022-10-19	65.900	67.800	65.700	67.800	53.092	18,573
2022-10-18	62.400	65.700	62.400	65.700	51.448	13,404
2022-10-17	60.300	62.000	60.000	61.800	48.394	12,214
2022-10-14	57.900	61.800	57.900	60.300	47.219	12,680
2022-10-13	58.000	59.900	56.500	57.500	45.026	8,790
2022-10-12	57.800	59.600	55.300	58.500	45.809	10,219
2022-10-11	59.000	59.000	55.700	56.200	44.008	9,513
2022-10-10	60.400	60.400	58.000	58.600	45.888	6,013
2022-10-07	59.600	60.200	59.000	60.000	46.984	6,896
2022-10-06	61.500	61.500	59.600	60.400	47.297	4,091
2022-10-05	58.000	62.500	57.400	61.600	48.237	12,623
2022-10-04	54.500	58.300	54.500	58.000	45.418	8,173
2022-10-03	52.500	54.500	50.000	54.300	42.521	10,708
2022-09-30	53.000	54.300	51.900	52.400	41.033	14,898
2022-09-29	58.000	58.000	53.600	54.600	42.755	6,407
2022-09-28	59.400	59.400	53.500	58.000	45.418	33,772
2022-09-27	64.000	65.000	59.300	59.500	46.593	17,515
2022-09-26	66.400	66.400	61.500	65.000	50.899	27,736
2022-09-23	68.700	68.700	66.300	67.600	52.935	2,953
2022-09-22	65.700	69.000	63.600	68.000	53.249	18,159

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	6.5000 PLN
2025-06-13	6.0000 PLN
2024-06-25	4.0000 PLN
2023-06-09	13.6900 PLN
2021-06-02	1.9700 PLN
2020-06-17	1.9700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.